ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000370/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4165,-30,5,-0.72,1877658325,446921,118.75,4215,4240,4150,5450,2940,4195,4201.38,15.35,0,-108727,4278,4236,4183,4141,4088,4257,4162,5837,1255,5000,3180,5,1,116738915,4862,2.61,0.20,12,0.38,1598.00,20892.00,6230,20240820,-33.15,3925,20250213,6.11,4240,-1.77,20250219,3925,6.11,20250213,6230,-33.15,20240820,3925,6.11,20250213,0.64,N,000370,5000,5836 억,,17916386,N,N,1,N,00,N
20250219,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4175,-20,5,-0.48,1565543285,371993,98.84,4215,4240,4170,5450,2940,4195,4208.53,15.35,0,-101874,4278,4236,4183,4141,4088,4257,4162,5837,1255,5000,3180,5,1,116738915,4874,2.61,0.20,12,0.32,1598.00,20892.00,6230,20240820,-32.99,3925,20250213,6.37,4240,-1.53,20250219,3925,6.37,20250213,6230,-32.99,20240820,3925,6.37,20250213,0.64,N,000370,5000,5836 억,,17916386,N,N,5628,N,00,N
20250219,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4200,5,2,0.12,1260518960,299132,79.48,4215,4240,4195,5450,2940,4195,4213.92,15.35,0,-79928,4278,4236,4183,4141,4088,4257,4162,5837,1255,5000,3180,5,1,116738915,4903,2.63,0.20,12,0.26,1598.00,20892.00,6230,20240820,-32.58,3925,20250213,7.01,4240,-0.94,20250219,3925,7.01,20250213,6230,-32.58,20240820,3925,7.01,20250213,0.64,N,000370,5000,5836 억,,17916386,N,N,5628,N,00,N
20250219,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4215,20,2,0.48,1089598575,258456,68.67,4215,4240,4195,5450,2940,4195,4215.80,15.35,0,-63471,4278,4236,4183,4141,4088,4257,4162,5837,1255,5000,3180,5,1,116738915,4921,2.64,0.20,12,0.22,1598.00,20892.00,6230,20240820,-32.34,3925,20250213,7.39,4240,-0.59,20250219,3925,7.39,20250213,6230,-32.34,20240820,3925,7.39,20250213,0.64,N,000370,5000,5836 억,,17916386,N,N,5628,N,00,N
20250219,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4220,25,2,0.60,956456125,226830,60.27,4215,4240,4195,5450,2940,4195,4216.62,15.35,0,-51512,4278,4236,4183,4141,4088,4257,4162,5837,1255,5000,3180,5,1,116738915,4926,2.64,0.20,12,0.19,1598.00,20892.00,6230,20240820,-32.26,3925,20250213,7.52,4240,-0.47,20250219,3925,7.52,20250213,6230,-32.26,20240820,3925,7.52,20250213,0.64,N,000370,5000,5836 억,,17916386,N,N,5628,N,00,N
20250219,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4220,25,2,0.60,805671800,191003,50.75,4215,4240,4195,5450,2940,4195,4218.11,15.35,0,-39590,4278,4236,4183,4141,4088,4257,4162,5837,1255,5000,3180,5,1,116738915,4926,2.64,0.20,12,0.16,1598.00,20892.00,6230,20240820,-32.26,3925,20250213,7.52,4240,-0.47,20250219,3925,7.52,20250213,6230,-32.26,20240820,3925,7.52,20250213,0.64,N,000370,5000,5836 억,,17916386,N,N,5628,N,00,N
20250219,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4225,30,2,0.72,460763265,109306,29.04,4215,4240,4195,5450,2940,4195,4215.35,15.35,0,-13389,4278,4236,4183,4141,4088,4257,4162,5837,1255,5000,3180,5,1,116738915,4932,2.64,0.20,12,0.09,1598.00,20892.00,6230,20240820,-32.18,3925,20250213,7.64,4240,-0.35,20250219,3925,7.64,20250213,6230,-32.18,20240820,3925,7.64,20250213,0.64,N,000370,5000,5836 억,,17916386,N,N,5628,N,00,N
20250219,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4200,5,2,0.12,73937145,17567,4.67,4215,4215,4195,5450,2940,4195,4208.87,15.35,0,-11995,4278,4236,4183,4141,4088,4257,4162,5837,1255,5000,3180,5,1,116738915,4903,2.63,0.20,12,0.02,1598.00,20892.00,6230,20240820,-32.58,3925,20250213,7.01,4225,-0.59,20250121,3925,7.01,20250213,6230,-32.58,20240820,3925,7.01,20250213,0.64,N,000370,5000,5836 억,,17916386,N,N,5628,N,00,N
20250218,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4195,25,2,0.60,1560476930,373282,30.10,4170,4225,4130,5420,2920,4170,4180.41,15.41,0,8661,4336,4252,4111,4027,3886,4295,4070,5837,1250,5000,3160,5,1,116738915,4897,2.63,0.20,12,0.32,1598.00,20892.00,6230,20240820,-32.66,3925,20250213,6.88,4225,0.00,20250121,3925,6.88,20250213,6230,-32.66,20240820,3925,6.88,20250213,0.66,N,000370,5000,5836 억,,17984731,N,N,5628,N,00,N
20250218,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4180,10,2,0.24,1380166060,330233,26.63,4170,4225,4130,5420,2920,4170,4179.37,15.41,0,-13643,4336,4252,4111,4027,3886,4295,4070,5837,1250,5000,3160,5,1,116738915,4880,2.62,0.20,12,0.28,1598.00,20892.00,6230,20240820,-32.91,3925,20250213,6.50,4225,0.00,20250121,3925,6.50,20250213,6230,-32.91,20240820,3925,6.50,20250213,0.66,N,000370,5000,5836 억,,17984731,N,N,2210,N,00,N
20250218,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4170,0,3,0.00,1164206880,278611,22.47,4170,4225,4130,5420,2920,4170,4178.61,15.41,0,-10807,4336,4252,4111,4027,3886,4295,4070,5837,1250,5000,3160,5,1,116738915,4868,2.61,0.20,12,0.24,1598.00,20892.00,6230,20240820,-33.07,3925,20250213,6.24,4225,0.00,20250121,3925,6.24,20250213,6230,-33.07,20240820,3925,6.24,20250213,0.66,N,000370,5000,5836 억,,17984731,N,N,2210,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 160105 55 60.00 KOSPI 보험 N N N Y 60 N 4165 -30 5 -0.72 1877658325 446921 118.75 4215 4240 4150 5450 2940 4195 4201.38 15.35 0 -108727 4278 4236 4183 4141 4088 4257 4162 5837 1255 5000 3180 5 1 116738915 4862 2.61 0.20 12 0.38 1598.00 20892.00 6230 20240820 -33.15 3925 20250213 6.11 4240 -1.77 20250219 3925 6.11 20250213 6230 -33.15 20240820 3925 6.11 20250213 0.64 N 000370 5000 5836 억 17916386 N N 1 N 00 N
3 20250219 150106 55 60.00 KOSPI 보험 N N N Y 60 N 4175 -20 5 -0.48 1565543285 371993 98.84 4215 4240 4170 5450 2940 4195 4208.53 15.35 0 -101874 4278 4236 4183 4141 4088 4257 4162 5837 1255 5000 3180 5 1 116738915 4874 2.61 0.20 12 0.32 1598.00 20892.00 6230 20240820 -32.99 3925 20250213 6.37 4240 -1.53 20250219 3925 6.37 20250213 6230 -32.99 20240820 3925 6.37 20250213 0.64 N 000370 5000 5836 억 17916386 N N 5628 N 00 N
4 20250219 140106 55 60.00 KOSPI 보험 N N N Y 60 N 4200 5 2 0.12 1260518960 299132 79.48 4215 4240 4195 5450 2940 4195 4213.92 15.35 0 -79928 4278 4236 4183 4141 4088 4257 4162 5837 1255 5000 3180 5 1 116738915 4903 2.63 0.20 12 0.26 1598.00 20892.00 6230 20240820 -32.58 3925 20250213 7.01 4240 -0.94 20250219 3925 7.01 20250213 6230 -32.58 20240820 3925 7.01 20250213 0.64 N 000370 5000 5836 억 17916386 N N 5628 N 00 N
5 20250219 130106 55 60.00 KOSPI 보험 N N N Y 60 N 4215 20 2 0.48 1089598575 258456 68.67 4215 4240 4195 5450 2940 4195 4215.80 15.35 0 -63471 4278 4236 4183 4141 4088 4257 4162 5837 1255 5000 3180 5 1 116738915 4921 2.64 0.20 12 0.22 1598.00 20892.00 6230 20240820 -32.34 3925 20250213 7.39 4240 -0.59 20250219 3925 7.39 20250213 6230 -32.34 20240820 3925 7.39 20250213 0.64 N 000370 5000 5836 억 17916386 N N 5628 N 00 N
6 20250219 120106 55 60.00 KOSPI 보험 N N N Y 60 N 4220 25 2 0.60 956456125 226830 60.27 4215 4240 4195 5450 2940 4195 4216.62 15.35 0 -51512 4278 4236 4183 4141 4088 4257 4162 5837 1255 5000 3180 5 1 116738915 4926 2.64 0.20 12 0.19 1598.00 20892.00 6230 20240820 -32.26 3925 20250213 7.52 4240 -0.47 20250219 3925 7.52 20250213 6230 -32.26 20240820 3925 7.52 20250213 0.64 N 000370 5000 5836 억 17916386 N N 5628 N 00 N
7 20250219 110106 55 60.00 KOSPI 보험 N N N Y 60 N 4220 25 2 0.60 805671800 191003 50.75 4215 4240 4195 5450 2940 4195 4218.11 15.35 0 -39590 4278 4236 4183 4141 4088 4257 4162 5837 1255 5000 3180 5 1 116738915 4926 2.64 0.20 12 0.16 1598.00 20892.00 6230 20240820 -32.26 3925 20250213 7.52 4240 -0.47 20250219 3925 7.52 20250213 6230 -32.26 20240820 3925 7.52 20250213 0.64 N 000370 5000 5836 억 17916386 N N 5628 N 00 N
8 20250219 100106 55 60.00 KOSPI 보험 N N N Y 60 N 4225 30 2 0.72 460763265 109306 29.04 4215 4240 4195 5450 2940 4195 4215.35 15.35 0 -13389 4278 4236 4183 4141 4088 4257 4162 5837 1255 5000 3180 5 1 116738915 4932 2.64 0.20 12 0.09 1598.00 20892.00 6230 20240820 -32.18 3925 20250213 7.64 4240 -0.35 20250219 3925 7.64 20250213 6230 -32.18 20240820 3925 7.64 20250213 0.64 N 000370 5000 5836 억 17916386 N N 5628 N 00 N
9 20250219 090106 55 60.00 KOSPI 보험 N N N Y 60 N 4200 5 2 0.12 73937145 17567 4.67 4215 4215 4195 5450 2940 4195 4208.87 15.35 0 -11995 4278 4236 4183 4141 4088 4257 4162 5837 1255 5000 3180 5 1 116738915 4903 2.63 0.20 12 0.02 1598.00 20892.00 6230 20240820 -32.58 3925 20250213 7.01 4225 -0.59 20250121 3925 7.01 20250213 6230 -32.58 20240820 3925 7.01 20250213 0.64 N 000370 5000 5836 억 17916386 N N 5628 N 00 N
10 20250218 160106 55 60.00 KOSPI 보험 N N N Y 60 N 4195 25 2 0.60 1560476930 373282 30.10 4170 4225 4130 5420 2920 4170 4180.41 15.41 0 8661 4336 4252 4111 4027 3886 4295 4070 5837 1250 5000 3160 5 1 116738915 4897 2.63 0.20 12 0.32 1598.00 20892.00 6230 20240820 -32.66 3925 20250213 6.88 4225 0.00 20250121 3925 6.88 20250213 6230 -32.66 20240820 3925 6.88 20250213 0.66 N 000370 5000 5836 억 17984731 N N 5628 N 00 N
11 20250218 150105 55 60.00 KOSPI 보험 N N N Y 60 N 4180 10 2 0.24 1380166060 330233 26.63 4170 4225 4130 5420 2920 4170 4179.37 15.41 0 -13643 4336 4252 4111 4027 3886 4295 4070 5837 1250 5000 3160 5 1 116738915 4880 2.62 0.20 12 0.28 1598.00 20892.00 6230 20240820 -32.91 3925 20250213 6.50 4225 0.00 20250121 3925 6.50 20250213 6230 -32.91 20240820 3925 6.50 20250213 0.66 N 000370 5000 5836 억 17984731 N N 2210 N 00 N
12 20250218 140106 55 60.00 KOSPI 보험 N N N Y 60 N 4170 0 3 0.00 1164206880 278611 22.47 4170 4225 4130 5420 2920 4170 4178.61 15.41 0 -10807 4336 4252 4111 4027 3886 4295 4070 5837 1250 5000 3160 5 1 116738915 4868 2.61 0.20 12 0.24 1598.00 20892.00 6230 20240820 -33.07 3925 20250213 6.24 4225 0.00 20250121 3925 6.24 20250213 6230 -33.07 20240820 3925 6.24 20250213 0.66 N 000370 5000 5836 억 17984731 N N 2210 N 00 N